TRG Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	76.90	78.40	76.36	76.65	76.65	-1.40%	5,410,104
Jan 8, 2026	78.88	80.40	76.56	77.74	77.74	0.08%	15,413,500
Jan 7, 2026	76.00	81.42	75.00	77.68	77.68	3.99%	41,303,930
Jan 6, 2026	74.20	76.25	72.73	74.70	74.70	1.19%	11,850,610
Jan 5, 2026	74.99	75.87	73.65	73.82	73.82	-0.65%	6,047,727
Jan 2, 2026	71.80	75.30	71.80	74.30	74.30	3.22%	11,639,290
Jan 1, 2026	73.02	73.79	71.82	71.98	71.98	-1.21%	4,478,533
Dec 31, 2025	72.56	74.29	72.56	72.86	72.86	0.41%	6,847,550
Dec 30, 2025	71.93	73.85	71.11	72.56	72.56	1.68%	8,715,927
Dec 29, 2025	71.30	72.20	71.20	71.36	71.36	-0.07%	2,609,652
Dec 26, 2025	71.89	72.75	70.90	71.41	71.41	-0.32%	6,497,502
Dec 24, 2025	71.33	72.25	71.24	71.64	71.64	-0.11%	3,567,188
Dec 23, 2025	71.47	72.19	70.60	71.72	71.72	1.00%	2,523,289
Dec 22, 2025	71.58	72.64	70.61	71.01	71.01	-0.80%	2,661,128
Dec 19, 2025	72.38	72.60	71.50	71.58	71.58	-1.05%	1,598,726
Dec 18, 2025	71.09	74.25	71.09	72.34	72.34	2.07%	11,683,590
Dec 17, 2025	71.15	71.90	70.50	70.87	70.87	-0.78%	2,104,037
Dec 16, 2025	72.99	72.99	71.30	71.43	71.43	-0.97%	1,651,051
Dec 15, 2025	72.55	73.10	71.85	72.13	72.13	0.60%	3,180,439
Dec 12, 2025	71.95	72.25	71.32	71.70	71.70	0.38%	1,150,073
Dec 11, 2025	71.35	73.38	70.50	71.43	71.43	-0.01%	4,799,324
Dec 10, 2025	72.01	72.10	71.00	71.44	71.44	-0.79%	2,980,687
Dec 9, 2025	78.06	78.36	70.02	72.01	72.01	-6.65%	23,007,160
Dec 8, 2025	75.39	79.11	74.60	77.14	77.14	2.28%	10,665,520
Dec 5, 2025	76.50	77.39	75.11	75.42	75.42	-0.96%	3,568,746
Dec 4, 2025	77.10	77.15	75.50	76.15	76.15	-1.22%	3,671,276
Dec 3, 2025	72.88	79.51	72.88	77.09	77.09	6.65%	33,190,420
Dec 2, 2025	75.01	75.50	71.85	72.28	72.28	-3.25%	4,958,715
Dec 1, 2025	70.45	76.39	70.00	74.71	74.71	6.39%	16,580,250
Nov 28, 2025	70.65	71.22	70.01	70.22	70.22	-0.40%	4,320,723
Nov 27, 2025	70.15	71.10	69.03	70.50	70.50	0.60%	4,861,899
Nov 26, 2025	70.79	70.79	68.95	70.08	70.08	-0.27%	4,529,703
Nov 25, 2025	71.75	72.25	70.11	70.27	70.27	-2.04%	4,102,102
Nov 24, 2025	71.87	72.64	71.30	71.73	71.73	0.80%	4,851,237
Nov 21, 2025	70.75	73.47	70.05	71.16	71.16	1.40%	11,058,250
Nov 20, 2025	69.05	70.50	69.05	70.18	70.18	1.71%	1,228,048
Nov 19, 2025	69.91	70.60	68.90	69.00	69.00	-1.29%	3,234,001
Nov 18, 2025	70.73	71.40	69.48	69.90	69.90	-0.79%	2,211,473
Nov 17, 2025	70.40	71.90	70.01	70.46	70.46	0.53%	2,619,037
Nov 14, 2025	70.44	70.68	69.90	70.09	70.09	0.53%	1,743,957
Nov 13, 2025	71.50	71.64	69.25	69.72	69.72	-0.91%	5,410,569
Nov 12, 2025	70.99	72.35	69.90	70.36	70.36	-0.38%	4,081,180
Nov 11, 2025	73.01	74.00	70.12	70.63	70.63	-2.69%	6,506,511
Nov 10, 2025	70.70	73.15	70.55	72.58	72.58	3.45%	6,362,272
Nov 7, 2025	72.79	73.35	69.99	70.16	70.16	-3.07%	6,446,124
Nov 6, 2025	73.70	74.40	72.01	72.38	72.38	-1.79%	3,219,269
Nov 5, 2025	74.90	75.20	71.88	73.70	73.70	0.64%	9,718,058
Nov 4, 2025	82.98	84.20	72.73	73.23	73.23	-9.38%	36,966,650
Nov 3, 2025	74.20	80.81	74.20	80.81	80.81	10.01%	33,451,060
Oct 31, 2025	73.80	75.50	73.00	73.46	73.46	1.14%	10,225,290